Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.270 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.648 8.648 8.573 8.573 292 +0.04(+0.45%)
Apr 29, 2019 8.535 8.535 8.535 33 +0.00(+0.00%)
Apr 26, 2019 8.678 8.703 8.512 8.535 2,792 -0.11(-1.28%)
Apr 25, 2019 8.571 8.646 8.569 8.646 1,615 +0.16(+1.93%)
Apr 24, 2019 8.688 8.689 8.482 8.482 926 +0.00(+0.00%)
Apr 23, 2019 8.527 8.565 8.362 8.482 21,495 +0.09(+1.12%)
Apr 22, 2019 8.332 8.873 8.178 8.388 54,151 -0.12(-1.46%)
Apr 18, 2019 8.490 8.512 8.490 8.512 398 +0.02(+0.27%)
Apr 17, 2019 8.512 8.772 8.482 8.490 3,408 -0.14(-1.57%)
Apr 16, 2019 9.011 9.011 8.460 8.625 6,326 -0.02(-0.26%)
Apr 15, 2019 8.836 8.836 8.429 8.648 2,742 -0.09(-1.03%)
Apr 12, 2019 8.738 8.738 8.738 18 +0.00(+0.00%)
Apr 11, 2019 8.790 8.790 8.738 8.738 692 -0.05(-0.60%)
Apr 10, 2019 8.790 8.790 8.790 8.790 360 -0.03(-0.34%)
Apr 09, 2019 8.820 8.820 8.820 8.820 379 +0.17(+2.00%)
Apr 08, 2019 8.422 8.648 8.422 8.648 1,936 +0.17(+2.06%)
Apr 05, 2019 8.633 9.011 8.473 8.473 2,925 -0.20(-2.36%)
Apr 04, 2019 8.678 8.678 8.678 8.678 135 +0.05(+0.52%)
Apr 03, 2019 8.640 8.852 8.605 8.633 14,451 +0.00(+0.00%)
Apr 02, 2019 8.475 8.633 8.347 8.633 3,433 +0.06(+0.70%)
Apr 01, 2019 8.653 8.653 8.309 8.572 6,163 -0.14(-1.55%)
Mar 29, 2019 8.708 8.708 8.708 8.708 797 -0.26(-2.93%)
Mar 28, 2019 8.545 9.271 8.542 8.971 25,511 +0.46(+5.39%)
Mar 27, 2019 8.572 8.851 8.457 8.512 11,673 -0.14(-1.57%)
Mar 26, 2019 8.384 8.700 8.384 8.648 11,601 +0.12(+1.41%)
Mar 25, 2019 8.490 8.646 8.422 8.527 10,434 +0.05(+0.62%)
Mar 22, 2019 8.520 8.520 8.324 8.475 2,393 -0.10(-1.14%)
Mar 21, 2019 8.605 8.633 8.553 8.572 2,059 +0.04(+0.44%)
Mar 20, 2019 8.738 8.738 8.490 8.535 7,136 -0.19(-2.16%)
Mar 19, 2019 8.625 8.859 8.625 8.723 28,121 -0.02(-0.17%)
Mar 18, 2019 8.888 8.921 8.663 8.738 21,955 -0.14(-1.53%)
Mar 15, 2019 8.933 9.091 8.836 8.873 32,182 -0.08(-0.92%)
Mar 14, 2019 8.948 9.317 8.948 8.956 28,646 -0.12(-1.33%)
Mar 13, 2019 9.046 9.076 8.956 9.076 9,527 +0.09(+1.00%)
Mar 12, 2019 9.159 9.319 8.986 8.986 7,828 -0.11(-1.24%)
Mar 11, 2019 9.204 9.438 8.933 9.099 22,243 -0.31(-3.28%)
Mar 08, 2019 9.618 9.618 9.407 9.407 398 +0.01(+0.08%)
Mar 07, 2019 9.399 9.399 9.399 184 +0.00(+0.00%)
Mar 06, 2019 9.445 9.667 9.369 9.399 2,143 -0.14(-1.50%)
Mar 05, 2019 9.233 9.542 9.233 9.542 2,714 +0.17(+1.82%)
Mar 04, 2019 9.477 9.567 9.302 9.371 3,444 +0.18(+1.99%)
Mar 01, 2019 9.208 9.575 9.138 9.189 13,165 -0.17(-1.77%)
Feb 28, 2019 9.320 9.354 9.320 9.354 1,855 +0.06(+0.65%)
Feb 27, 2019 9.175 9.294 9.135 9.294 4,332 +0.14(+1.56%)
Feb 26, 2019 9.354 9.354 9.114 9.151 2,831 -0.16(-1.70%)
Feb 25, 2019 9.309 9.309 9.309 9.309 426 +0.10(+1.06%)
Feb 22, 2019 9.212 9.302 9.110 9.212 4,122 +0.03(+0.33%)
Feb 21, 2019 9.339 9.693 9.179 9.181 18,441 -0.08(-0.89%)
Feb 20, 2019 9.322 9.712 9.157 9.264 43,547 +0.15(+1.65%)
Feb 19, 2019 9.174 9.189 9.114 9.114 6,613 -0.08(-0.82%)
Feb 15, 2019 9.324 9.324 9.189 9.189 664 +0.02(+0.25%)
Feb 14, 2019 9.382 9.494 9.077 9.166 8,363 +0.01(+0.08%)
Feb 13, 2019 9.159 9.159 9.159 9.159 488 -0.11(-1.20%)
Feb 12, 2019 9.271 9.271 9.271 9.271 753 +0.07(+0.81%)
Feb 11, 2019 9.199 9.365 9.196 9.196 29,791 +0.03(+0.32%)
Feb 08, 2019 9.226 9.233 9.166 9.166 1,074 +0.02(+0.20%)
Feb 07, 2019 9.233 9.233 9.143 9.148 2,558 -0.09(-0.92%)
Feb 06, 2019 9.230 9.233 9.130 9.233 1,227 +0.15(+1.64%)
Feb 05, 2019 8.906 9.219 8.906 9.084 2,783 -0.15(-1.61%)
Feb 04, 2019 9.353 9.353 9.122 9.233 4,931 +0.42(+4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.